Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jul 2022 | 44.88 | 45.83 | 43.35 | 44.78 | 44.78 | 6,633,800 |
30 Jun 2022 | 46.18 | 46.59 | 44.27 | 45.58 | 45.58 | 6,217,300 |
29 Jun 2022 | 49.74 | 49.75 | 46.88 | 47.62 | 47.62 | 4,292,100 |
28 Jun 2022 | 50.12 | 51.10 | 48.87 | 49.25 | 49.25 | 5,221,300 |
27 Jun 2022 | 50.52 | 50.52 | 48.75 | 49.56 | 49.56 | 4,211,800 |
24 Jun 2022 | 47.19 | 49.85 | 46.52 | 49.36 | 49.36 | 7,385,900 |
23 Jun 2022 | 47.98 | 48.79 | 45.22 | 46.62 | 46.62 | 8,209,100 |
22 Jun 2022 | 47.51 | 49.89 | 47.47 | 48.90 | 48.90 | 6,422,400 |
21 Jun 2022 | 50.79 | 51.94 | 49.49 | 50.08 | 50.08 | 5,540,900 |
17 Jun 2022 | 49.47 | 50.20 | 47.64 | 49.28 | 49.28 | 8,592,900 |
16 Jun 2022 | 48.46 | 51.86 | 48.45 | 49.68 | 49.68 | 8,381,300 |
15 Jun 2022 | 49.55 | 52.39 | 49.01 | 51.11 | 51.11 | 10,392,400 |
14 Jun 2022 | 50.17 | 50.51 | 48.30 | 48.92 | 48.92 | 5,759,100 |
13 Jun 2022 | 49.59 | 50.92 | 48.27 | 49.84 | 49.84 | 7,334,400 |
10 Jun 2022 | 54.04 | 54.75 | 52.57 | 53.01 | 53.01 | 9,352,200 |
09 Jun 2022 | 61.46 | 61.70 | 55.56 | 55.56 | 55.56 | 10,339,700 |
08 Jun 2022 | 64.53 | 65.90 | 62.12 | 62.28 | 62.28 | 4,453,300 |
07 Jun 2022 | 62.80 | 65.55 | 62.23 | 65.51 | 65.51 | 3,811,100 |
06 Jun 2022 | 62.59 | 64.25 | 61.19 | 64.02 | 64.02 | 5,390,900 |
03 Jun 2022 | 62.55 | 63.05 | 61.06 | 61.83 | 61.83 | 3,182,000 |
02 Jun 2022 | 63.70 | 65.14 | 62.85 | 63.83 | 63.83 | 3,923,400 |
01 Jun 2022 | 61.13 | 63.71 | 60.64 | 62.41 | 62.41 | 4,459,100 |
31 May 2022 | 66.09 | 67.52 | 61.31 | 61.72 | 61.72 | 18,488,800 |
27 May 2022 | 63.59 | 65.98 | 63.25 | 64.50 | 64.50 | 6,887,400 |
26 May 2022 | 60.95 | 63.25 | 59.74 | 62.85 | 62.85 | 5,268,400 |
25 May 2022 | 60.03 | 61.46 | 58.88 | 60.94 | 60.94 | 6,188,500 |
24 May 2022 | 61.99 | 62.18 | 60.09 | 61.33 | 61.33 | 6,208,100 |
23 May 2022 | 62.30 | 63.65 | 59.86 | 63.14 | 63.14 | 6,221,400 |
20 May 2022 | 63.06 | 63.75 | 58.51 | 60.57 | 60.57 | 8,741,000 |
19 May 2022 | 60.16 | 64.47 | 60.11 | 62.05 | 62.05 | 6,751,700 |
18 May 2022 | 62.62 | 63.82 | 60.01 | 60.51 | 60.51 | 6,828,100 |
17 May 2022 | 64.17 | 64.71 | 61.80 | 63.40 | 63.40 | 6,836,900 |
16 May 2022 | 59.50 | 61.15 | 58.60 | 60.28 | 60.28 | 6,681,500 |
16 May 2022 | 0.1 Dividend | |||||
13 May 2022 | 57.29 | 59.68 | 56.90 | 58.33 | 58.23 | 7,740,600 |
12 May 2022 | 54.85 | 56.36 | 53.34 | 54.58 | 54.49 | 7,408,800 |
11 May 2022 | 57.46 | 59.36 | 56.27 | 56.66 | 56.56 | 6,194,300 |
10 May 2022 | 55.51 | 56.91 | 53.61 | 55.84 | 55.74 | 8,497,600 |
09 May 2022 | 58.50 | 58.57 | 53.73 | 54.21 | 54.12 | 12,074,900 |
06 May 2022 | 62.37 | 62.80 | 60.00 | 61.04 | 60.94 | 5,591,500 |
05 May 2022 | 67.77 | 68.17 | 61.94 | 63.46 | 63.35 | 6,049,300 |
04 May 2022 | 65.00 | 68.09 | 64.21 | 67.96 | 67.84 | 5,753,300 |
03 May 2022 | 65.17 | 67.66 | 64.20 | 64.66 | 64.55 | 6,510,800 |
02 May 2022 | 67.00 | 67.62 | 64.43 | 66.16 | 66.05 | 5,816,700 |
29 Apr 2022 | 71.06 | 72.68 | 67.22 | 67.80 | 67.68 | 6,093,800 |
28 Apr 2022 | 69.78 | 71.00 | 67.08 | 70.52 | 70.40 | 5,639,700 |
27 Apr 2022 | 68.26 | 71.54 | 67.54 | 69.99 | 69.87 | 8,631,100 |
26 Apr 2022 | 67.15 | 69.03 | 64.67 | 66.97 | 66.86 | 7,984,900 |
25 Apr 2022 | 64.71 | 68.58 | 62.46 | 67.37 | 67.25 | 14,092,500 |
22 Apr 2022 | 71.87 | 72.30 | 66.72 | 67.37 | 67.25 | 10,970,300 |
21 Apr 2022 | 80.65 | 81.40 | 71.32 | 72.20 | 72.08 | 21,971,300 |
20 Apr 2022 | 85.91 | 88.01 | 82.56 | 86.93 | 86.78 | 6,909,100 |
19 Apr 2022 | 87.85 | 88.20 | 85.51 | 86.58 | 86.43 | 5,120,600 |
18 Apr 2022 | 88.00 | 90.98 | 86.94 | 89.45 | 89.30 | 4,475,000 |
14 Apr 2022 | 87.38 | 90.08 | 87.10 | 87.77 | 87.62 | 5,012,800 |
13 Apr 2022 | 84.73 | 87.74 | 83.15 | 87.42 | 87.27 | 4,797,700 |
12 Apr 2022 | 83.70 | 86.38 | 82.95 | 83.26 | 83.12 | 4,274,300 |
11 Apr 2022 | 83.62 | 84.20 | 80.83 | 82.53 | 82.39 | 4,671,700 |
08 Apr 2022 | 85.30 | 86.87 | 83.63 | 84.15 | 84.01 | 4,586,400 |
07 Apr 2022 | 87.70 | 88.39 | 83.17 | 86.10 | 85.95 | 6,516,600 |
06 Apr 2022 | 89.00 | 89.81 | 86.74 | 87.73 | 87.58 | 4,531,400 |
05 Apr 2022 | 93.20 | 93.20 | 85.10 | 87.71 | 87.56 | 6,846,100 |
04 Apr 2022 | 91.00 | 91.58 | 88.85 | 90.90 | 90.74 | 3,685,700 |
01 Apr 2022 | 91.69 | 93.58 | 87.54 | 90.62 | 90.46 | 5,746,300 |
31 Mar 2022 | 91.67 | 92.70 | 89.80 | 90.03 | 89.88 | 4,567,200 |
30 Mar 2022 | 92.60 | 93.99 | 90.96 | 92.19 | 92.03 | 5,513,600 |
29 Mar 2022 | 86.50 | 90.10 | 84.13 | 90.07 | 89.92 | 7,530,700 |
28 Mar 2022 | 90.64 | 92.87 | 88.11 | 92.46 | 92.30 | 5,111,300 |
25 Mar 2022 | 95.89 | 98.09 | 91.02 | 91.96 | 91.80 | 6,035,100 |
24 Mar 2022 | 91.65 | 95.44 | 91.39 | 95.06 | 94.90 | 7,352,300 |
23 Mar 2022 | 91.49 | 95.79 | 91.02 | 94.22 | 94.06 | 6,848,000 |
22 Mar 2022 | 89.98 | 91.56 | 88.52 | 89.88 | 89.73 | 6,100,500 |
21 Mar 2022 | 85.57 | 92.11 | 85.30 | 90.69 | 90.53 | 9,901,000 |
18 Mar 2022 | 80.52 | 82.70 | 79.21 | 82.44 | 82.30 | 7,681,600 |
17 Mar 2022 | 77.98 | 81.72 | 77.02 | 80.73 | 80.59 | 8,423,200 |
16 Mar 2022 | 74.79 | 76.79 | 72.58 | 75.63 | 75.50 | 6,809,800 |
15 Mar 2022 | 71.07 | 74.00 | 69.93 | 73.71 | 73.58 | 7,090,300 |
14 Mar 2022 | 77.17 | 77.17 | 72.05 | 73.50 | 73.37 | 7,915,100 |
11 Mar 2022 | 80.49 | 81.87 | 78.65 | 79.04 | 78.90 | 5,690,000 |
10 Mar 2022 | 83.69 | 84.36 | 78.25 | 82.94 | 82.80 | 10,238,600 |
09 Mar 2022 | 79.80 | 80.81 | 77.00 | 79.52 | 79.38 | 11,917,700 |
08 Mar 2022 | 82.00 | 85.60 | 77.77 | 82.37 | 82.23 | 12,840,900 |
07 Mar 2022 | 89.56 | 92.32 | 83.51 | 85.40 | 85.25 | 12,623,500 |
07 Mar 2022 | 0.1 Dividend | |||||
04 Mar 2022 | 82.01 | 90.95 | 81.73 | 90.66 | 90.40 | 19,654,000 |
03 Mar 2022 | 82.53 | 84.28 | 79.45 | 82.89 | 82.66 | 7,513,700 |
02 Mar 2022 | 81.01 | 83.16 | 78.78 | 82.56 | 82.33 | 10,760,800 |
01 Mar 2022 | 77.89 | 85.73 | 77.06 | 79.78 | 79.56 | 15,303,400 |
28 Feb 2022 | 77.65 | 80.58 | 75.01 | 75.34 | 75.13 | 9,363,300 |
25 Feb 2022 | 73.11 | 78.38 | 71.78 | 77.85 | 77.63 | 7,361,900 |
24 Feb 2022 | 75.29 | 77.45 | 69.85 | 73.30 | 73.09 | 11,610,900 |
23 Feb 2022 | 74.25 | 75.68 | 73.11 | 75.32 | 75.11 | 6,588,200 |
22 Feb 2022 | 80.00 | 80.08 | 73.11 | 74.09 | 73.88 | 8,994,000 |
18 Feb 2022 | 76.03 | 78.37 | 75.55 | 78.20 | 77.98 | 5,825,300 |
17 Feb 2022 | 77.06 | 77.66 | 75.43 | 76.47 | 76.25 | 5,515,000 |
16 Feb 2022 | 75.00 | 77.95 | 74.72 | 77.84 | 77.62 | 7,355,800 |
15 Feb 2022 | 72.45 | 74.19 | 70.56 | 74.04 | 73.83 | 6,823,400 |
14 Feb 2022 | 74.54 | 75.23 | 71.92 | 73.86 | 73.65 | 7,813,300 |
11 Feb 2022 | 68.96 | 74.50 | 68.73 | 73.52 | 73.31 | 9,952,300 |
10 Feb 2022 | 70.94 | 73.72 | 70.12 | 71.17 | 70.97 | 11,437,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |